Caesarstone Ltd. (CSTE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.42 | 6.42 | 6.40 | 6.41 | 6.41 | 3,037 |
| 02 may 2024 | 6.46 | 6.56 | 6.28 | 6.39 | 6.39 | 67,000 |
| 01 may 2024 | 6.27 | 6.48 | 6.23 | 6.31 | 6.31 | 42,600 |
| 30 abr 2024 | 5.86 | 6.37 | 5.86 | 6.31 | 6.31 | 69,200 |
| 29 abr 2024 | 6.01 | 6.21 | 5.82 | 5.89 | 5.89 | 154,300 |
| 26 abr 2024 | 6.30 | 6.46 | 6.12 | 6.19 | 6.19 | 100,000 |
| 25 abr 2024 | 6.75 | 6.75 | 6.23 | 6.27 | 6.27 | 99,200 |
| 24 abr 2024 | 6.50 | 6.81 | 6.48 | 6.73 | 6.73 | 173,200 |
| 23 abr 2024 | 6.11 | 6.56 | 6.11 | 6.47 | 6.47 | 164,200 |
| 22 abr 2024 | 5.74 | 6.20 | 5.70 | 6.14 | 6.14 | 158,900 |
| 19 abr 2024 | 5.45 | 5.70 | 5.21 | 5.69 | 5.69 | 76,400 |
| 18 abr 2024 | 5.58 | 5.59 | 5.42 | 5.44 | 5.44 | 73,800 |
| 17 abr 2024 | 5.45 | 5.63 | 5.30 | 5.53 | 5.53 | 52,100 |
| 16 abr 2024 | 5.87 | 5.87 | 5.38 | 5.45 | 5.45 | 66,200 |
| 15 abr 2024 | 5.38 | 5.80 | 5.36 | 5.67 | 5.67 | 146,000 |
| 12 abr 2024 | 5.08 | 5.45 | 5.00 | 5.38 | 5.38 | 90,600 |
| 11 abr 2024 | 5.82 | 6.00 | 5.00 | 5.12 | 5.12 | 411,200 |
| 10 abr 2024 | 5.77 | 6.36 | 5.72 | 6.15 | 6.15 | 304,200 |
| 09 abr 2024 | 4.97 | 5.84 | 4.95 | 5.67 | 5.67 | 364,900 |
| 08 abr 2024 | 4.22 | 5.00 | 4.21 | 4.97 | 4.97 | 133,800 |
| 05 abr 2024 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 205,300 |
| 04 abr 2024 | 4.22 | 4.22 | 4.05 | 4.16 | 4.16 | 174,300 |
| 03 abr 2024 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 52,100 |
| 02 abr 2024 | 4.13 | 4.16 | 4.04 | 4.11 | 4.11 | 54,000 |
| 01 abr 2024 | 4.11 | 4.18 | 4.07 | 4.14 | 4.14 | 25,800 |
| 28 mar 2024 | 4.11 | 4.19 | 4.09 | 4.09 | 4.09 | 115,100 |
| 27 mar 2024 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | 116,600 |
| 26 mar 2024 | 4.15 | 4.20 | 4.07 | 4.07 | 4.07 | 39,600 |
| 25 mar 2024 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 55,500 |
| 22 mar 2024 | 3.95 | 4.12 | 3.82 | 4.00 | 4.00 | 47,900 |
| 21 mar 2024 | 3.84 | 4.00 | 3.80 | 3.81 | 3.81 | 43,200 |
| 20 mar 2024 | 3.89 | 3.93 | 3.76 | 3.79 | 3.79 | 67,700 |
| 19 mar 2024 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | 31,800 |
| 18 mar 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 39,800 |
| 15 mar 2024 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 34,800 |
| 14 mar 2024 | 4.16 | 4.18 | 4.03 | 4.14 | 4.14 | 27,900 |
| 13 mar 2024 | 4.18 | 4.21 | 4.09 | 4.18 | 4.18 | 22,500 |
| 12 mar 2024 | 4.16 | 4.25 | 4.04 | 4.20 | 4.20 | 59,000 |
| 11 mar 2024 | 4.30 | 4.36 | 4.12 | 4.12 | 4.12 | 72,000 |
| 08 mar 2024 | 4.38 | 4.49 | 4.28 | 4.35 | 4.35 | 10,800 |
| 07 mar 2024 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | 39,600 |
| 06 mar 2024 | 4.40 | 4.53 | 4.26 | 4.48 | 4.48 | 91,500 |
| 05 mar 2024 | 4.15 | 4.32 | 4.15 | 4.26 | 4.26 | 179,200 |
| 04 mar 2024 | 4.30 | 4.39 | 4.12 | 4.16 | 4.16 | 33,600 |
| 01 mar 2024 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | 24,100 |
| 29 feb 2024 | 4.40 | 4.52 | 4.33 | 4.42 | 4.42 | 61,100 |
| 28 feb 2024 | 4.40 | 4.50 | 4.34 | 4.41 | 4.41 | 74,400 |
| 27 feb 2024 | 4.32 | 4.76 | 4.27 | 4.48 | 4.48 | 201,400 |
| 26 feb 2024 | 4.09 | 4.47 | 4.09 | 4.31 | 4.31 | 204,700 |
| 23 feb 2024 | 3.93 | 4.12 | 3.91 | 4.12 | 4.12 | 26,900 |
| 22 feb 2024 | 4.12 | 4.12 | 3.85 | 3.96 | 3.96 | 12,100 |
| 21 feb 2024 | 3.91 | 4.17 | 3.86 | 4.10 | 4.10 | 41,300 |
| 20 feb 2024 | 3.82 | 4.07 | 3.82 | 3.92 | 3.92 | 19,500 |
| 16 feb 2024 | 3.94 | 3.98 | 3.81 | 3.81 | 3.81 | 8,700 |
| 15 feb 2024 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 36,400 |
| 14 feb 2024 | 3.95 | 3.98 | 3.83 | 3.86 | 3.86 | 21,900 |
| 13 feb 2024 | 4.02 | 4.02 | 3.83 | 3.88 | 3.88 | 31,700 |
| 12 feb 2024 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 31,600 |
| 09 feb 2024 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 8,200 |
| 08 feb 2024 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 8,600 |
| 07 feb 2024 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 11,900 |
| 06 feb 2024 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 47,400 |
| 05 feb 2024 | 3.89 | 4.13 | 3.89 | 4.06 | 4.06 | 11,500 |
| 02 feb 2024 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | 26,900 |
| 01 feb 2024 | 3.91 | 4.09 | 3.80 | 4.00 | 4.00 | 132,200 |
| 31 ene 2024 | 4.10 | 4.14 | 3.92 | 4.00 | 4.00 | 34,900 |
| 30 ene 2024 | 4.06 | 4.17 | 3.93 | 4.08 | 4.08 | 73,900 |
| 29 ene 2024 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | 157,900 |
| 26 ene 2024 | 4.17 | 4.19 | 4.05 | 4.14 | 4.14 | 15,400 |
| 25 ene 2024 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 5,900 |
| 24 ene 2024 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | 9,200 |
| 23 ene 2024 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | 14,300 |
| 22 ene 2024 | 4.13 | 4.22 | 4.05 | 4.18 | 4.18 | 24,500 |
| 19 ene 2024 | 4.04 | 4.13 | 4.01 | 4.09 | 4.09 | 12,500 |
| 18 ene 2024 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 17,800 |
| 17 ene 2024 | 3.98 | 4.07 | 3.87 | 3.94 | 3.94 | 27,700 |
| 16 ene 2024 | 4.13 | 4.14 | 3.89 | 3.99 | 3.99 | 69,100 |
| 12 ene 2024 | 4.13 | 4.17 | 3.99 | 4.13 | 4.13 | 25,700 |
| 11 ene 2024 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | 33,400 |
| 10 ene 2024 | 4.08 | 4.24 | 4.08 | 4.13 | 4.13 | 21,400 |
| 09 ene 2024 | 4.14 | 4.22 | 4.08 | 4.12 | 4.12 | 27,500 |
| 08 ene 2024 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | 65,800 |
| 05 ene 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 16,000 |
| 04 ene 2024 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 47,300 |
| 03 ene 2024 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | 42,400 |
| 02 ene 2024 | 3.87 | 4.24 | 3.87 | 4.08 | 4.08 | 111,900 |
| 29 dic 2023 | 3.77 | 3.86 | 3.71 | 3.74 | 3.74 | 54,700 |
| 28 dic 2023 | 3.72 | 3.85 | 3.69 | 3.83 | 3.83 | 64,000 |
| 27 dic 2023 | 3.87 | 4.00 | 3.55 | 3.67 | 3.67 | 154,100 |
| 26 dic 2023 | 3.94 | 3.97 | 3.81 | 3.90 | 3.90 | 24,600 |
| 22 dic 2023 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | 21,800 |
| 21 dic 2023 | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | 39,700 |
| 20 dic 2023 | 3.82 | 3.97 | 3.81 | 3.87 | 3.87 | 24,600 |
| 19 dic 2023 | 3.81 | 3.90 | 3.75 | 3.86 | 3.86 | 45,500 |
| 18 dic 2023 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | 27,200 |
| 15 dic 2023 | 3.76 | 4.02 | 3.50 | 3.94 | 3.94 | 68,000 |
| 14 dic 2023 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | 204,200 |
| 13 dic 2023 | 4.10 | 4.21 | 3.73 | 3.80 | 3.80 | 119,500 |
| 12 dic 2023 | 4.19 | 4.34 | 4.12 | 4.21 | 4.21 | 38,600 |
| 11 dic 2023 | 4.20 | 4.21 | 4.12 | 4.15 | 4.15 | 10,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.